アスモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 73 | 76 | 73 | 76 | +2 | +2.7% | 659,000 |
| 2017/07/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 225,000 |
| 2017/07/07 | 73 | 73 | 72 | 72 | -1 | -1.4% | 171,000 |
| 2017/07/06 | 74 | 74 | 72 | 73 | -1 | -1.4% | 504,000 |
| 2017/07/05 | 72 | 74 | 71 | 74 | +3 | +4.2% | 529,000 |
| 2017/07/04 | 73 | 73 | 71 | 71 | -1 | -1.4% | 425,000 |
| 2017/07/03 | 71 | 73 | 71 | 72 | +1 | +1.4% | 211,000 |
| 2017/06/30 | 70 | 72 | 70 | 71 | -1 | -1.4% | 283,000 |
| 2017/06/29 | 71 | 72 | 71 | 72 | +1 | +1.4% | 475,000 |
| 2017/06/28 | 69 | 71 | 69 | 71 | +3 | +4.4% | 793,000 |
| 2017/06/27 | 69 | 69 | 68 | 68 | ±0 | ±0% | 50,000 |
| 2017/06/26 | 68 | 69 | 68 | 68 | ±0 | ±0% | 88,000 |
| 2017/06/23 | 68 | 68 | 68 | 68 | ±0 | ±0% | 162,000 |
| 2017/06/22 | 68 | 69 | 68 | 68 | ±0 | ±0% | 222,000 |
| 2017/06/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 218,000 |
| 2017/06/20 | 68 | 69 | 68 | 69 | +1 | +1.5% | 169,000 |
| 2017/06/19 | 67 | 69 | 67 | 68 | +1 | +1.5% | 235,000 |
| 2017/06/16 | 67 | 68 | 67 | 67 | ±0 | ±0% | 153,000 |
| 2017/06/15 | 67 | 68 | 67 | 67 | +2 | +3.1% | 672,000 |
| 2017/06/14 | 66 | 67 | 65 | 65 | ±0 | ±0% | 145,000 |
| 2017/06/13 | 66 | 67 | 65 | 65 | -1 | -1.5% | 204,000 |
| 2017/06/12 | 65 | 66 | 65 | 66 | +1 | +1.5% | 248,000 |
| 2017/06/09 | 65 | 66 | 64 | 65 | -1 | -1.5% | 222,000 |
| 2017/06/08 | 66 | 66 | 65 | 66 | ±0 | ±0% | 116,000 |
| 2017/06/07 | 66 | 66 | 65 | 66 | +1 | +1.5% | 186,000 |
| 2017/06/06 | 66 | 66 | 65 | 65 | -1 | -1.5% | 277,000 |
| 2017/06/05 | 65 | 66 | 65 | 66 | ±0 | ±0% | 49,000 |
| 2017/06/02 | 66 | 66 | 65 | 66 | ±0 | ±0% | 123,000 |
| 2017/06/01 | 65 | 66 | 64 | 66 | ±0 | ±0% | 312,000 |
| 2017/05/31 | 66 | 67 | 64 | 66 | ±0 | ±0% | 795,000 |
| 2017/05/30 | 66 | 67 | 66 | 66 | -1 | -1.5% | 121,000 |
| 2017/05/29 | 67 | 68 | 66 | 67 | -1 | -1.5% | 173,000 |
| 2017/05/26 | 67 | 68 | 67 | 68 | +1 | +1.5% | 153,000 |
| 2017/05/25 | 67 | 67 | 66 | 67 | ±0 | ±0% | 175,000 |
| 2017/05/24 | 67 | 68 | 67 | 67 | +1 | +1.5% | 206,000 |
| 2017/05/23 | 67 | 67 | 66 | 66 | -1 | -1.5% | 93,000 |
| 2017/05/22 | 67 | 67 | 66 | 67 | +1 | +1.5% | 100,000 |
| 2017/05/19 | 66 | 67 | 66 | 66 | ±0 | ±0% | 206,000 |
| 2017/05/18 | 65 | 67 | 65 | 66 | ±0 | ±0% | 202,000 |
| 2017/05/17 | 67 | 68 | 66 | 66 | -1 | -1.5% | 279,000 |
| 2017/05/16 | 68 | 68 | 67 | 67 | ±0 | ±0% | 88,000 |
| 2017/05/15 | 68 | 69 | 67 | 67 | -2 | -2.9% | 76,000 |
| 2017/05/12 | 68 | 69 | 68 | 69 | +1 | +1.5% | 65,000 |
| 2017/05/11 | 69 | 69 | 67 | 68 | ±0 | ±0% | 169,000 |
| 2017/05/10 | 68 | 69 | 68 | 68 | +1 | +1.5% | 27,000 |
| 2017/05/09 | 67 | 68 | 67 | 67 | -1 | -1.5% | 107,000 |
| 2017/05/08 | 68 | 68 | 67 | 68 | +1 | +1.5% | 52,000 |
| 2017/05/02 | 67 | 68 | 67 | 67 | ±0 | ±0% | 120,000 |
| 2017/05/01 | 68 | 68 | 67 | 67 | ±0 | ±0% | 24,000 |
| 2017/04/28 | 68 | 68 | 67 | 67 | ±0 | ±0% | 37,000 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「アスモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アスモ | 34,900円 | -2.6% | -36.9% | 2.87% | 16.20倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| はせがわ | 30,400円 | +5.6% | -26.7% | 4.93% | 6.91倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| オフィスバスタ | - | +4.7% | +18.6% | - | - | - |
|
- |
| ＪクラフトＨＤ | 14,000円 | -5.8% | - | 2.14% | - | 1.76倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| アイエーＧ | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
市場注目の銘柄
チャート関連のコラム
